LSTR: Landstar System Inc.

As of Friday, December 26th, 2025

$ 146.02

+1.38 +0.95%

Open: 144.23
High: 146.20
Low: 144.10
Volume: 300,222
Previous Close on Wednesday, December 24th, 2025

$ 144.64

-0.23 -0.16%

Open: 145.63
High: 146.54
Low: 143.84
Volume: 223,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 144.23 146.20 144.10 146.02 300,222 +1.38 +0.95
2025-12-24 145.63 146.54 143.84 144.64 223,797 -0.23 -0.16
2025-12-23 145.69 146.59 144.75 144.87 279,512 -0.50 -0.34
2025-12-22 144.95 146.96 144.52 145.37 463,388 +0.59 +0.41
2025-12-19 144.71 145.51 142.67 144.78 730,918 -0.84 -0.58
2025-12-18 144.76 147.70 143.49 145.62 523,182 +1.36 +0.94
2025-12-17 144.75 145.25 142.66 144.26 386,543 -0.31 -0.21
2025-12-16 147.18 148.12 143.31 144.57 456,327 -1.78 -1.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.96
On 2025-12-22		 142.67
On 2025-12-19		 0.40 0.27 146.96
On 2025-12-22		 143.84
On 2025-12-24		 -2.12 145.14
10D 152.50
On 2025-12-12		 142.66
On 2025-12-17		 -2.66 -1.79 152.50
On 2025-12-12		 142.66
On 2025-12-17		 -6.46 145.46
20D 152.50
On 2025-12-12		 130.07
On 2025-12-01		 15.31 11.71 152.50
On 2025-12-12		 142.66
On 2025-12-17		 -6.46 143.01
WTD 146.96
On 2025-12-22		 143.84
On 2025-12-24		 1.24 0.86 146.96
On 2025-12-22		 143.84
On 2025-12-24		 -2.12 145.23
MTD 152.50
On 2025-12-12		 130.07
On 2025-12-01		 15.18 11.60 152.50
On 2025-12-12		 142.66
On 2025-12-17		 -6.46 143.65
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

48.60 -0.16 -0.33 1,448,105
PEP

Pepsico Inc.

143.78 +0.04 +0.03 4,973,837
SPB

Spectrum Brands Holdings, Inc.

60.06 +0.22 +0.37 199,783
ON

ON Semiconductor Corporation

54.93 -0.15 -0.27 3,432,530
LSTR

Landstar System Inc.

146.02 +1.38 +0.95 300,222